Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
16/10/2003 | 771.48p | 771.48p | 771.48p | 771.48p | 58658 |
15/10/2003 | 770.15p | 771.48p | 770.15p | 771.48p | 216459 |
14/10/2003 | 770.15p | 770.15p | 770.15p | 770.15p | 34577 |
13/10/2003 | 770.15p | 770.15p | 770.15p | 770.15p | 383807 |
10/10/2003 | 767.49p | 771.48p | 767.49p | 770.15p | 715684 |
09/10/2003 | 767.49p | 767.49p | 767.49p | 767.49p | 9198 |
08/10/2003 | 767.49p | 767.49p | 767.49p | 767.49p | 139700 |
07/10/2003 | 767.49p | 767.49p | 767.49p | 767.49p | 138438 |
06/10/2003 | 767.49p | 767.49p | 767.49p | 767.49p | 46742 |
03/10/2003 | 767.49p | 767.49p | 767.49p | 767.49p | 8364 |
02/10/2003 | 764.83p | 771.48p | 764.83p | 767.49p | 125916 |
01/10/2003 | 764.83p | 764.83p | 764.83p | 764.83p | 31531 |
30/09/2003 | 774.14p | 774.14p | 764.83p | 764.83p | 327408 |
29/09/2003 | 774.14p | 776.80p | 774.14p | 774.14p | 41499 |
26/09/2003 | 771.48p | 771.48p | 767.49p | 771.48p | 280498 |
25/09/2003 | 756.85p | 763.50p | 756.85p | 763.50p | 233620 |
24/09/2003 | 722.26p | 758.18p | 720.93p | 758.18p | 342828 |
23/09/2003 | 776.80p | 776.80p | 726.25p | 726.25p | 84155 |
22/09/2003 | 784.78p | 784.78p | 776.80p | 776.80p | 326295 |
19/09/2003 | 784.78p | 784.78p | 784.78p | 784.78p | 14609 |
18/09/2003 | 784.78p | 784.78p | 784.78p | 784.78p | 40091 |
17/09/2003 | 787.44p | 787.44p | 784.78p | 784.78p | 131739 |
16/09/2003 | 795.42p | 795.42p | 792.76p | 792.76p | 29003 |
15/09/2003 | 802.07p | 802.07p | 798.08p | 798.08p | 96579 |
12/09/2003 | 807.39p | 808.72p | 804.73p | 804.73p | 105247 |
11/09/2003 | 823.35p | 823.35p | 806.06p | 806.06p | 166757 |
10/09/2003 | 885.87p | 885.87p | 827.34p | 827.34p | 253866 |
09/09/2003 | 901.83p | 911.14p | 887.20p | 887.20p | 136711 |
08/09/2003 | 881.88p | 884.54p | 881.88p | 884.54p | 37009 |
05/09/2003 | 895.18p | 895.18p | 879.22p | 885.87p | 117124 |
04/09/2003 | 864.59p | 891.19p | 864.59p | 891.19p | 200508 |
03/09/2003 | 837.98p | 856.61p | 837.98p | 856.61p | 123698 |
02/09/2003 | 835.32p | 835.32p | 835.32p | 835.32p | 175427 |
01/09/2003 | 837.98p | 837.98p | 835.32p | 835.32p | 24382 |
29/08/2003 | 837.98p | 837.98p | 837.98p | 837.98p | 6626 |
28/08/2003 | 837.98p | 837.98p | 837.98p | 837.98p | 97542 |
27/08/2003 | 837.98p | 837.98p | 837.98p | 837.98p | 9249 |
26/08/2003 | 840.64p | 840.64p | 837.98p | 837.98p | 7157 |
22/08/2003 | 837.98p | 841.97p | 837.98p | 841.97p | 58024 |
21/08/2003 | 811.38p | 833.99p | 811.38p | 833.99p | 251852 |
20/08/2003 | 831.33p | 831.33p | 811.38p | 811.38p | 604231 |
19/08/2003 | 864.59p | 864.59p | 837.98p | 837.98p | 556716 |
18/08/2003 | 869.91p | 869.91p | 864.59p | 864.59p | 98454 |
15/08/2003 | 873.90p | 873.90p | 872.57p | 872.57p | 565290 |
14/08/2003 | 881.88p | 881.88p | 875.23p | 876.56p | 163320 |
13/08/2003 | 883.21p | 883.21p | 883.21p | 883.21p | 26848 |
12/08/2003 | 901.83p | 901.83p | 883.21p | 883.21p | 232873 |
11/08/2003 | 895.18p | 901.83p | 895.18p | 901.83p | 30925 |
08/08/2003 | 853.95p | 891.19p | 853.95p | 891.19p | 330717 |
07/08/2003 | 851.29p | 853.95p | 851.29p | 853.95p | 49992 |
06/08/2003 | 851.29p | 851.29p | 851.29p | 851.29p | 85914 |
05/08/2003 | 861.93p | 861.93p | 851.29p | 851.29p | 303776 |
04/08/2003 | 981.64p | 981.64p | 860.60p | 860.60p | 348473 |
01/08/2003 | 982.97p | 982.97p | 982.97p | 982.97p | 78709 |
31/07/2003 | 981.64p | 981.64p | 981.64p | 981.64p | 74667 |
30/07/2003 | 981.64p | 981.64p | 981.64p | 981.64p | 68621 |
29/07/2003 | 981.64p | 981.64p | 981.64p | 981.64p | 258789 |
28/07/2003 | 981.64p | 981.64p | 981.64p | 981.64p | 63809 |
25/07/2003 | 989.62p | 989.62p | 981.64p | 981.64p | 83048 |
24/07/2003 | 994.94p | 994.94p | 989.62p | 989.62p | 42146 |
23/07/2003 | 997.60p | 997.60p | 994.94p | 994.94p | 48371 |
22/07/2003 | 997.60p | 997.60p | 997.60p | 997.60p | 28592 |
21/07/2003 | 992.28p | 997.60p | 992.28p | 997.60p | 13716 |
18/07/2003 | 990.95p | 992.28p | 990.95p | 992.28p | 10356 |
17/07/2003 | 992.28p | 992.28p | 990.95p | 990.95p | 67444 |
16/07/2003 | 997.60p | 997.60p | 997.60p | 997.60p | 194092 |
15/07/2003 | 1,000.26p | 1,000.26p | 997.60p | 997.60p | 52799 |
14/07/2003 | 1,000.26p | 1,000.26p | 1,000.26p | 1,000.26p | 162001 |
11/07/2003 | 1,005.58p | 1,005.58p | 1,000.26p | 1,000.26p | 23199 |
10/07/2003 | 1,014.89p | 1,014.89p | 1,005.58p | 1,005.58p | 139875 |
09/07/2003 | 1,000.26p | 1,024.20p | 1,000.26p | 1,016.22p | 230956 |
08/07/2003 | 980.31p | 993.61p | 980.31p | 993.61p | 338308 |
07/07/2003 | 981.64p | 981.64p | 977.65p | 980.31p | 79286 |
04/07/2003 | 981.64p | 981.64p | 981.64p | 981.64p | 75693 |
03/07/2003 | 988.29p | 988.29p | 984.30p | 984.30p | 135086 |
02/07/2003 | 988.29p | 988.29p | 988.29p | 988.29p | 166964 |
01/07/2003 | 992.28p | 992.28p | 988.29p | 988.29p | 68569 |
30/06/2003 | 1,010.90p | 1,010.90p | 994.94p | 994.94p | 459120 |
27/06/2003 | 1,010.90p | 1,010.90p | 1,010.90p | 1,010.90p | 370039 |
26/06/2003 | 1,006.91p | 1,010.90p | 1,006.91p | 1,010.90p | 42251 |
25/06/2003 | 990.95p | 1,005.58p | 990.95p | 1,005.58p | 268038 |
24/06/2003 | 988.29p | 990.95p | 986.96p | 990.95p | 218717 |
23/06/2003 | 982.97p | 990.95p | 982.97p | 988.29p | 300913 |
20/06/2003 | 984.30p | 984.30p | 980.31p | 982.97p | 37061 |
19/06/2003 | 1,017.55p | 1,018.88p | 990.95p | 990.95p | 128198 |
18/06/2003 | 1,001.59p | 1,014.89p | 1,001.59p | 1,014.89p | 57457 |
17/06/2003 | 986.96p | 1,000.26p | 986.96p | 1,000.26p | 65820 |
16/06/2003 | 988.29p | 988.29p | 986.96p | 986.96p | 110878 |
13/06/2003 | 957.70p | 985.63p | 957.70p | 985.63p | 24314 |
12/06/2003 | 955.04p | 955.04p | 955.04p | 955.04p | 60431 |
11/06/2003 | 957.70p | 957.70p | 952.38p | 952.38p | 335355 |
10/06/2003 | 972.33p | 972.33p | 951.05p | 951.05p | 225928 |
09/06/2003 | 994.94p | 994.94p | 974.99p | 974.99p | 64718 |
06/06/2003 | 1,000.26p | 1,000.26p | 994.94p | 994.94p | 69062 |
05/06/2003 | 988.29p | 1,004.25p | 988.29p | 1,001.59p | 89377 |
04/06/2003 | 955.04p | 980.31p | 955.04p | 980.31p | 185617 |
03/06/2003 | 967.01p | 971.00p | 967.01p | 971.00p | 435958 |
02/06/2003 | 913.80p | 964.35p | 913.80p | 964.35p | 756662 |
30/05/2003 | 907.15p | 913.80p | 907.15p | 913.80p | 78180 |
29/05/2003 | 933.75p | 933.75p | 904.49p | 907.15p | 422793 |
28/05/2003 | 928.43p | 937.74p | 928.43p | 935.08p | 203577 |
27/05/2003 | 925.77p | 925.77p | 925.77p | 925.77p | 107438 |
23/05/2003 | 949.72p | 949.72p | 925.77p | 925.77p | 19606 |
22/05/2003 | 935.08p | 949.72p | 935.08p | 949.72p | 75021 |
21/05/2003 | 933.75p | 933.75p | 933.75p | 933.75p | 163335 |
20/05/2003 | 924.44p | 933.75p | 924.44p | 933.75p | 112939 |
19/05/2003 | 931.09p | 931.09p | 928.43p | 928.43p | 44793 |
16/05/2003 | 931.09p | 931.09p | 931.09p | 931.09p | 35286 |
15/05/2003 | 931.09p | 931.09p | 931.09p | 931.09p | 55697 |
14/05/2003 | 939.07p | 939.07p | 935.08p | 935.08p | 49827 |
13/05/2003 | 957.70p | 957.70p | 944.40p | 944.40p | 53303 |
12/05/2003 | 971.00p | 971.00p | 957.70p | 957.70p | 100592 |
09/05/2003 | 964.35p | 971.00p | 964.35p | 971.00p | 273519 |
08/05/2003 | 965.68p | 965.68p | 961.69p | 961.69p | 10416 |
07/05/2003 | 920.45p | 973.66p | 920.45p | 959.03p | 119665 |
06/05/2003 | 895.18p | 917.79p | 893.85p | 917.79p | 57301 |
02/05/2003 | 897.84p | 897.84p | 895.18p | 895.18p | 25125 |
01/05/2003 | 875.23p | 897.84p | 875.23p | 897.84p | 91337 |
30/04/2003 | 875.23p | 875.23p | 875.23p | 875.23p | 26416 |
29/04/2003 | 867.25p | 875.23p | 867.25p | 875.23p | 187832 |
28/04/2003 | 867.25p | 867.25p | 867.25p | 867.25p | 5856 |
25/04/2003 | 871.24p | 871.24p | 871.24p | 871.24p | 69078 |
24/04/2003 | 860.60p | 872.57p | 860.60p | 872.57p | 70683 |
23/04/2003 | 844.64p | 863.26p | 844.64p | 863.26p | 147826 |
22/04/2003 | 833.99p | 841.97p | 833.99p | 841.97p | 54577 |
17/04/2003 | 833.99p | 833.99p | 833.99p | 833.99p | 131802 |
16/04/2003 | 837.98p | 837.98p | 836.65p | 836.65p | 136815 |
15/04/2003 | 847.30p | 847.30p | 840.64p | 840.64p | 130048 |
14/04/2003 | 855.28p | 855.28p | 848.63p | 848.63p | 181358 |
11/04/2003 | 877.89p | 877.89p | 861.93p | 861.93p | 135186 |
10/04/2003 | 884.54p | 884.54p | 877.89p | 877.89p | 120195 |
09/04/2003 | 880.55p | 884.54p | 880.55p | 884.54p | 97526 |
08/04/2003 | 880.55p | 881.88p | 880.55p | 880.55p | 59141 |
07/04/2003 | 871.24p | 881.88p | 871.24p | 881.88p | 122559 |
04/04/2003 | 868.58p | 868.58p | 861.93p | 861.93p | 763691 |
03/04/2003 | 844.64p | 864.59p | 844.64p | 864.59p | 73779 |
02/04/2003 | 804.73p | 837.98p | 804.73p | 837.98p | 152470 |
01/04/2003 | 802.07p | 802.07p | 798.08p | 798.08p | 94327 |
31/03/2003 | 808.72p | 808.72p | 804.73p | 804.73p | 154165 |
28/03/2003 | 808.72p | 808.72p | 808.72p | 808.72p | 43684 |
27/03/2003 | 782.12p | 820.69p | 782.12p | 808.72p | 93235 |
26/03/2003 | 780.79p | 782.12p | 780.79p | 782.12p | 78054 |
25/03/2003 | 778.13p | 780.79p | 778.13p | 780.79p | 324098 |
24/03/2003 | 818.03p | 818.03p | 812.71p | 812.71p | 22862 |
21/03/2003 | 786.11p | 819.36p | 786.11p | 819.36p | 345437 |
20/03/2003 | 788.77p | 788.77p | 782.12p | 784.78p | 91237 |
19/03/2003 | 788.77p | 788.77p | 788.77p | 788.77p | 46426 |
18/03/2003 | 780.79p | 788.77p | 780.79p | 788.77p | 308784 |
17/03/2003 | 774.14p | 774.14p | 774.14p | 774.14p | 16871 |
14/03/2003 | 728.91p | 774.14p | 728.91p | 771.48p | 115667 |
13/03/2003 | 723.59p | 723.59p | 720.93p | 723.59p | 44193 |
12/03/2003 | 738.22p | 755.52p | 722.26p | 722.26p | 323889 |
11/03/2003 | 707.63p | 707.63p | 695.66p | 698.32p | 190267 |
10/03/2003 | 711.62p | 711.62p | 710.29p | 710.29p | 52875 |
07/03/2003 | 711.62p | 714.28p | 711.62p | 714.28p | 45194 |
06/03/2003 | 711.62p | 711.62p | 711.62p | 711.62p | 25553 |
05/03/2003 | 727.58p | 727.58p | 712.95p | 712.95p | 51955 |
04/03/2003 | 748.87p | 748.87p | 731.57p | 731.57p | 38212 |
03/03/2003 | 762.17p | 762.17p | 751.53p | 751.53p | 25329 |
28/02/2003 | 762.17p | 762.17p | 762.17p | 762.17p | 13881 |
27/02/2003 | 762.17p | 762.17p | 762.17p | 762.17p | 126506 |
26/02/2003 | 762.17p | 762.17p | 762.17p | 762.17p | 25276 |
25/02/2003 | 762.17p | 762.17p | 762.17p | 762.17p | 112052 |
24/02/2003 | 758.18p | 762.17p | 758.18p | 762.17p | 73390 |
21/02/2003 | 747.54p | 754.19p | 747.54p | 754.19p | 85886 |
20/02/2003 | 731.57p | 744.88p | 731.57p | 744.88p | 257115 |
19/02/2003 | 704.97p | 728.91p | 704.97p | 728.91p | 447865 |
18/02/2003 | 689.01p | 702.31p | 689.01p | 702.31p | 513185 |
17/02/2003 | 689.01p | 689.01p | 686.35p | 689.01p | 77612 |
14/02/2003 | 689.01p | 689.01p | 689.01p | 689.01p | 101027 |
13/02/2003 | 689.01p | 689.01p | 689.01p | 689.01p | 17500 |
12/02/2003 | 691.67p | 691.67p | 689.01p | 689.01p | 6162 |
11/02/2003 | 691.67p | 691.67p | 689.01p | 691.67p | 323736 |
10/02/2003 | 687.68p | 687.68p | 687.68p | 687.68p | 273851 |
07/02/2003 | 687.68p | 687.68p | 687.68p | 687.68p | 20644 |
06/02/2003 | 682.36p | 687.68p | 682.36p | 687.68p | 46181 |
05/02/2003 | 679.70p | 679.70p | 679.70p | 679.70p | 356887 |
04/02/2003 | 682.36p | 682.36p | 679.70p | 679.70p | 352634 |
03/02/2003 | 665.07p | 682.36p | 665.07p | 682.36p | 128914 |
31/01/2003 | 678.37p | 678.37p | 653.10p | 663.74p | 368454 |
30/01/2003 | 711.62p | 711.62p | 679.70p | 682.36p | 111647 |
29/01/2003 | 728.91p | 728.91p | 704.97p | 711.62p | 193810 |
28/01/2003 | 742.21p | 742.21p | 731.57p | 731.57p | 137730 |
27/01/2003 | 758.18p | 758.18p | 742.21p | 742.21p | 209725 |
24/01/2003 | 758.18p | 758.18p | 758.18p | 758.18p | 57495 |
23/01/2003 | 744.88p | 758.18p | 744.88p | 758.18p | 100502 |
22/01/2003 | 790.10p | 790.10p | 742.21p | 742.21p | 270230 |
21/01/2003 | 778.13p | 791.43p | 778.13p | 791.43p | 180311 |
20/01/2003 | 763.50p | 775.47p | 763.50p | 775.47p | 78878 |
17/01/2003 | 759.51p | 766.16p | 759.51p | 763.50p | 128239 |
16/01/2003 | 751.53p | 759.51p | 751.53p | 759.51p | 169450 |
15/01/2003 | 744.88p | 751.53p | 744.88p | 751.53p | 108195 |
14/01/2003 | 738.22p | 742.21p | 738.22p | 742.21p | 181493 |
13/01/2003 | 732.90p | 738.22p | 732.90p | 738.22p | 348503 |
10/01/2003 | 724.92p | 728.91p | 724.92p | 728.91p | 337843 |
09/01/2003 | 699.65p | 722.26p | 699.65p | 722.26p | 148668 |
08/01/2003 | 718.27p | 718.27p | 694.33p | 695.66p | 200979 |
07/01/2003 | 724.92p | 724.92p | 719.60p | 719.60p | 177089 |
06/01/2003 | 740.88p | 740.88p | 727.58p | 727.58p | 33797 |
03/01/2003 | 742.21p | 742.21p | 742.21p | 742.21p | 39517 |
*Close Price adjusted for both dividends and splits